Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.750 | 3.775 | 3.680 | 3.750 | 289,600 | +0.04(+1.21%) |
May 29, 2003 | 3.652 | 3.792 | 3.647 | 3.705 | 277,200 | +0.17(+4.69%) |
May 28, 2003 | 3.632 | 3.663 | 3.502 | 3.539 | 188,400 | -0.09(-2.57%) |
May 27, 2003 | 3.445 | 3.647 | 3.395 | 3.632 | 154,400 | +0.17(+4.91%) |
May 23, 2003 | 3.340 | 3.478 | 3.325 | 3.462 | 143,400 | -0.01(-0.36%) |
May 22, 2003 | 3.415 | 3.487 | 3.415 | 3.475 | 148,000 | +0.06(+1.76%) |
May 21, 2003 | 3.357 | 3.425 | 3.300 | 3.415 | 208,800 | +0.06(+1.71%) |
May 20, 2003 | 3.272 | 3.377 | 3.248 | 3.357 | 185,800 | +0.04(+1.36%) |
May 19, 2003 | 3.390 | 3.425 | 3.312 | 3.312 | 91,600 | -0.09(-2.57%) |
May 16, 2003 | 3.340 | 3.435 | 3.225 | 3.400 | 675,200 | +0.11(+3.42%) |
May 15, 2003 | 3.100 | 3.315 | 3.100 | 3.288 | 292,200 | +0.18(+5.62%) |
May 14, 2003 | 3.138 | 3.145 | 3.087 | 3.112 | 26,400 | -0.05(-1.50%) |
May 13, 2003 | 3.150 | 3.192 | 3.087 | 3.160 | 142,400 | +0.01(+0.32%) |
May 12, 2003 | 3.075 | 3.175 | 3.075 | 3.150 | 235,800 | +0.03(+0.88%) |
May 09, 2003 | 3.065 | 3.123 | 3.035 | 3.123 | 37,200 | +0.03(+0.97%) |
May 08, 2003 | 3.140 | 3.150 | 3.062 | 3.092 | 56,000 | -0.05(-1.67%) |
May 07, 2003 | 3.072 | 3.192 | 3.062 | 3.145 | 107,000 | +0.13(+4.40%) |
May 06, 2003 | 3.062 | 3.125 | 3.013 | 3.013 | 88,200 | -0.05(-1.71%) |
May 05, 2003 | 3.062 | 3.125 | 3.055 | 3.065 | 88,600 | -0.02(-0.57%) |
May 02, 2003 | 3.160 | 3.185 | 3.070 | 3.083 | 54,800 | -0.09(-2.84%) |
May 01, 2003 | 3.175 | 3.175 | 3.103 | 3.172 | 119,600 | +0.01(+0.24%) |
Apr 30, 2003 | 3.100 | 3.190 | 3.087 | 3.165 | 210,200 | +0.06(+2.10%) |
Apr 29, 2003 | 3.000 | 3.100 | 3.000 | 3.100 | 48,200 | +0.10(+3.51%) |
Apr 28, 2003 | 3.013 | 3.013 | 2.990 | 2.995 | 66,600 | -0.02(-0.58%) |
Apr 25, 2003 | 3.000 | 3.013 | 2.982 | 3.013 | 49,600 | +0.01(+0.42%) |
Apr 24, 2003 | 3.000 | 3.067 | 2.970 | 3.000 | 48,000 | +0.00(+0.00%) |
Apr 23, 2003 | 3.000 | 3.025 | 2.837 | 3.000 | 88,600 | -0.02(-0.58%) |
Apr 22, 2003 | 2.993 | 3.087 | 2.982 | 3.018 | 98,400 | +0.03(+0.92%) |
Apr 21, 2003 | 2.938 | 2.990 | 2.890 | 2.990 | 55,200 | +0.07(+2.31%) |
Apr 17, 2003 | 2.788 | 2.947 | 2.755 | 2.922 | 154,400 | +0.11(+3.82%) |
Apr 16, 2003 | 2.873 | 2.873 | 2.765 | 2.815 | 55,000 | -0.06(-1.95%) |
Apr 15, 2003 | 2.875 | 2.908 | 2.800 | 2.871 | 68,800 | -0.06(-2.01%) |
Apr 14, 2003 | 2.938 | 2.938 | 2.900 | 2.930 | 63,400 | +0.05(+1.82%) |
Apr 11, 2003 | 2.982 | 2.982 | 2.842 | 2.877 | 244,400 | -0.08(-2.54%) |
Apr 10, 2003 | 2.862 | 2.967 | 2.830 | 2.953 | 380,600 | +0.08(+2.70%) |
Apr 09, 2003 | 2.630 | 2.920 | 2.625 | 2.875 | 487,600 | +0.20(+7.58%) |
Apr 08, 2003 | 2.665 | 2.692 | 2.640 | 2.672 | 44,200 | -0.02(-0.75%) |
Apr 07, 2003 | 2.715 | 2.837 | 2.605 | 2.693 | 218,600 | -0.12(-4.26%) |
Apr 04, 2003 | 2.675 | 2.837 | 2.607 | 2.812 | 183,400 | +0.09(+3.41%) |
Apr 03, 2003 | 2.607 | 2.750 | 2.592 | 2.720 | 99,600 | +0.10(+3.81%) |
Apr 02, 2003 | 2.627 | 2.675 | 2.578 | 2.620 | 82,400 | -0.02(-0.76%) |
Apr 01, 2003 | 2.578 | 2.660 | 2.578 | 2.640 | 81,800 | +0.00(+0.09%) |
Mar 31, 2003 | 2.598 | 2.638 | 2.555 | 2.638 | 34,000 | +0.04(+1.54%) |
Mar 28, 2003 | 2.505 | 2.600 | 2.502 | 2.598 | 42,200 | +0.08(+3.38%) |
Mar 27, 2003 | 2.527 | 2.584 | 2.462 | 2.513 | 168,000 | -0.02(-0.89%) |
Mar 26, 2003 | 2.670 | 2.700 | 2.515 | 2.535 | 172,000 | -0.15(-5.59%) |
Mar 25, 2003 | 2.725 | 2.725 | 2.672 | 2.685 | 37,400 | -0.03(-1.01%) |
Mar 24, 2003 | 2.683 | 2.750 | 2.627 | 2.712 | 116,200 | +0.03(+1.12%) |
Mar 21, 2003 | 2.675 | 2.688 | 2.575 | 2.683 | 80,234 | +0.01(+0.28%) |
Mar 20, 2003 | 2.675 | 2.688 | 2.600 | 2.675 | 45,598 | -0.01(-0.47%) |
Mar 19, 2003 | 2.675 | 2.703 | 2.590 | 2.688 | 96,200 | +0.02(+0.56%) |
Mar 18, 2003 | 2.675 | 2.723 | 2.598 | 2.672 | 111,108 | +0.03(+1.23%) |
Mar 17, 2003 | 2.675 | 2.688 | 2.600 | 2.640 | 79,388 | -0.04(-1.40%) |
Mar 14, 2003 | 2.737 | 2.750 | 2.595 | 2.678 | 218,992 | +0.01(+0.19%) |
Mar 13, 2003 | 2.500 | 2.683 | 2.462 | 2.672 | 141,400 | +0.19(+7.44%) |
Mar 12, 2003 | 2.500 | 2.513 | 2.462 | 2.487 | 81,100 | +0.00(+0.10%) |
Mar 11, 2003 | 2.610 | 2.610 | 2.473 | 2.485 | 154,400 | -0.06(-2.55%) |
Mar 10, 2003 | 2.607 | 2.625 | 2.513 | 2.550 | 246,200 | +0.07(+3.03%) |
Mar 07, 2003 | 2.375 | 2.560 | 2.362 | 2.475 | 366,132 | +0.21(+9.03%) |
Mar 06, 2003 | 2.288 | 2.288 | 2.243 | 2.270 | 101,600 | -0.00(-0.22%) |
Mar 05, 2003 | 2.290 | 2.308 | 2.275 | 2.275 | 22,000 | -0.01(-0.55%) |
Mar 04, 2003 | 2.422 | 2.422 | 2.288 | 2.288 | 31,600 | -0.15(-6.15%) |